Playgram Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 364.00 | 366.00 | 353.00 | 363.00 | 3,630.00 | 46,399 |
| 2024-09-05 | 363.00 | 374.00 | 359.00 | 366.00 | 3,660.00 | 52,050 |
| 2024-09-04 | 370.00 | 373.00 | 358.00 | 362.00 | 3,620.00 | 93,589 |
| 2024-09-03 | 380.00 | 388.00 | 370.00 | 375.00 | 3,750.00 | 124,630 |
| 2024-09-02 | 386.00 | 399.00 | 382.00 | 389.00 | 3,890.00 | 61,556 |
| 2024-08-30 | 386.00 | 397.00 | 382.00 | 388.00 | 3,880.00 | 54,920 |
| 2024-08-29 | 383.00 | 418.00 | 382.00 | 389.00 | 3,890.00 | 122,141 |
| 2024-08-28 | 383.00 | 391.00 | 377.00 | 387.00 | 3,870.00 | 53,859 |
| 2024-08-27 | 382.00 | 391.00 | 375.00 | 383.00 | 3,830.00 | 70,140 |
| 2024-08-26 | 391.00 | 396.00 | 375.00 | 385.00 | 3,850.00 | 114,788 |
| 2024-08-23 | 383.00 | 428.00 | 383.00 | 389.00 | 3,890.00 | 282,844 |
| 2024-08-22 | 397.00 | 404.00 | 380.00 | 385.00 | 3,850.00 | 137,946 |
| 2024-08-21 | 413.00 | 413.00 | 385.00 | 401.00 | 4,010.00 | 306,373 |
| 2024-08-20 | 342.00 | 443.00 | 342.00 | 417.00 | 4,170.00 | 2,448,560 |
| 2024-08-19 | 367.00 | 371.00 | 329.00 | 341.00 | 3,410.00 | 490,930 |
| 2024-08-16 | 374.00 | 402.00 | 348.00 | 358.00 | 3,580.00 | 414,724 |
| 2024-08-14 | 386.00 | 391.00 | 370.00 | 373.00 | 3,730.00 | 195,271 |
| 2024-08-13 | 395.00 | 398.00 | 367.00 | 385.00 | 3,850.00 | 237,174 |
| 2024-08-12 | 417.00 | 435.00 | 389.00 | 390.00 | 3,900.00 | 342,194 |
| 2024-08-09 | 370.00 | 455.00 | 368.00 | 417.00 | 4,170.00 | 1,388,310 |
| 2024-08-08 | 386.00 | 395.00 | 358.00 | 365.00 | 3,650.00 | 346,825 |
| 2024-08-07 | 403.00 | 424.00 | 380.00 | 395.00 | 3,950.00 | 172,282 |
| 2024-08-06 | 386.00 | 404.00 | 377.00 | 403.00 | 4,030.00 | 249,737 |
| 2024-08-05 | 425.00 | 425.00 | 373.00 | 385.00 | 3,850.00 | 382,869 |
| 2024-08-02 | 448.00 | 448.00 | 413.00 | 431.00 | 4,310.00 | 324,993 |
| 2024-08-01 | 472.00 | 472.00 | 446.00 | 449.00 | 4,490.00 | 198,620 |
| 2024-07-31 | 478.00 | 479.00 | 433.00 | 456.00 | 4,560.00 | 363,772 |
| 2024-07-30 | 489.00 | 491.00 | 470.00 | 481.00 | 4,810.00 | 157,548 |
| 2024-07-29 | 497.00 | 503.00 | 487.00 | 487.00 | 4,870.00 | 147,921 |
| 2024-07-26 | 498.00 | 501.00 | 487.00 | 497.00 | 4,970.00 | 123,232 |
| 2024-07-25 | 518.00 | 535.00 | 496.00 | 498.00 | 4,980.00 | 254,348 |
| 2024-07-24 | 538.00 | 550.00 | 516.00 | 525.00 | 5,250.00 | 163,361 |
| 2024-07-23 | 531.00 | 558.00 | 525.00 | 539.00 | 5,390.00 | 277,118 |
| 2024-07-22 | 513.00 | 541.00 | 498.00 | 539.00 | 5,390.00 | 392,624 |
| 2024-07-19 | 500.00 | 514.00 | 470.00 | 514.00 | 5,140.00 | 408,618 |
| 2024-07-18 | 466.00 | 523.00 | 450.00 | 501.00 | 5,010.00 | 732,747 |
| 2024-07-17 | 472.00 | 496.00 | 445.00 | 467.00 | 4,670.00 | 749,097 |
| 2024-07-16 | 519.00 | 525.00 | 443.00 | 472.00 | 4,720.00 | 984,372 |
| 2024-07-15 | 523.00 | 562.00 | 515.00 | 519.00 | 5,190.00 | 615,520 |
| 2024-07-12 | 564.00 | 565.00 | 514.00 | 522.00 | 5,220.00 | 746,416 |
| 2024-07-11 | 599.00 | 609.00 | 561.00 | 569.00 | 5,690.00 | 601,183 |
| 2024-07-10 | 571.00 | 606.00 | 552.00 | 598.00 | 5,980.00 | 808,823 |
| 2024-07-09 | 580.00 | 610.00 | 540.00 | 570.00 | 5,700.00 | 1,128,081 |
| 2024-07-08 | 623.00 | 623.00 | 493.00 | 575.00 | 5,750.00 | 2,704,174 |
| 2024-07-05 | 640.00 | 655.00 | 584.00 | 607.00 | 6,070.00 | 1,710,430 |
| 2024-07-04 | 720.00 | 812.00 | 630.00 | 630.00 | 6,300.00 | 4,194,817 |
| 2024-07-03 | 1,184.00 | 1,184.00 | 870.00 | 900.00 | 9,000.00 | 339,866 |
| 2024-07-02 | 1,105.00 | 1,170.00 | 1,050.00 | 1,149.00 | 11,490.00 | 187,322 |
| 2024-07-01 | 1,199.00 | 1,199.00 | 1,102.00 | 1,135.00 | 11,350.00 | 137,660 |
| 2024-06-28 | 1,250.00 | 1,255.00 | 1,172.00 | 1,199.00 | 11,990.00 | 125,286 |
| 2024-06-27 | 1,304.00 | 1,309.00 | 1,226.00 | 1,230.00 | 12,300.00 | 130,848 |
| 2024-06-26 | 1,267.00 | 1,294.00 | 1,214.00 | 1,271.00 | 12,710.00 | 155,148 |
| 2024-06-25 | 1,120.00 | 1,298.00 | 1,099.00 | 1,280.00 | 12,800.00 | 407,901 |
| 2024-06-24 | 1,303.00 | 1,310.00 | 1,044.00 | 1,090.00 | 10,900.00 | 514,816 |
| 2024-06-21 | 1,300.00 | 1,303.00 | 1,255.00 | 1,302.00 | 13,020.00 | 111,557 |
| 2024-06-20 | 1,182.00 | 1,315.00 | 1,182.00 | 1,295.00 | 12,950.00 | 471,570 |
| 2024-06-19 | 1,160.00 | 1,224.00 | 1,148.00 | 1,180.00 | 11,800.00 | 116,428 |
| 2024-06-18 | 1,060.00 | 1,212.00 | 1,040.00 | 1,193.00 | 11,930.00 | 535,936 |
| 2024-06-17 | 1,098.00 | 1,192.00 | 1,028.00 | 1,065.00 | 10,650.00 | 621,053 |
| 2024-06-14 | 1,050.00 | 1,050.00 | 992.00 | 1,000.00 | 10,000.00 | 146,045 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.